Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xerox Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.250 7.250 6.600 6.990 4,995,777 -0.31(-4.25%)
Nov 26, 2008 6.180 7.320 6.010 7.300 11,255,452 +1.08(+17.36%)
Nov 25, 2008 6.310 6.480 5.930 6.220 10,007,026 +0.03(+0.48%)
Nov 24, 2008 5.400 6.440 5.400 6.190 12,958,379 +0.94(+17.90%)
Nov 21, 2008 5.520 5.520 4.830 5.250 16,084,961 -0.18(-3.31%)
Nov 20, 2008 5.510 5.720 5.380 5.430 12,930,188 -0.15(-2.69%)
Nov 19, 2008 6.030 6.170 5.520 5.580 8,428,377 -0.48(-7.92%)
Nov 18, 2008 6.080 6.120 5.800 6.060 7,607,089 +0.04(+0.66%)
Nov 17, 2008 6.390 6.390 5.950 6.020 6,976,877 -0.34(-5.35%)
Nov 14, 2008 6.680 6.790 6.360 6.360 6,306,936 -0.46(-6.74%)
Nov 13, 2008 6.570 6.850 6.040 6.820 7,346,362 +0.24(+3.65%)
Nov 12, 2008 6.680 6.780 6.500 6.580 7,760,362 -0.28(-4.08%)
Nov 11, 2008 7.150 7.160 6.760 6.860 5,542,397 -0.34(-4.72%)
Nov 10, 2008 7.440 7.590 7.160 7.200 5,355,870 -0.12(-1.64%)
Nov 07, 2008 7.320 7.410 7.160 7.320 4,922,078 +0.05(+0.69%)
Nov 06, 2008 7.620 7.710 7.210 7.270 8,384,524 -0.44(-5.71%)
Nov 05, 2008 8.070 8.150 7.680 7.710 8,080,441 -0.46(-5.63%)
Nov 04, 2008 8.090 8.250 8.000 8.170 5,745,625 +0.24(+3.03%)
Nov 03, 2008 8.050 8.120 7.890 7.930 7,525,328 -0.09(-1.12%)
Oct 31, 2008 7.640 8.170 7.640 8.020 6,586,251 +0.17(+2.17%)
Oct 30, 2008 7.840 7.930 7.710 7.850 8,269,651 +0.19(+2.48%)
Oct 29, 2008 7.760 7.920 7.510 7.660 9,167,034 -0.10(-1.29%)
Oct 28, 2008 7.160 7.780 6.810 7.760 9,094,849 +0.74(+10.54%)
Oct 27, 2008 7.330 7.330 6.960 7.020 10,080,616 -0.43(-5.77%)
Oct 24, 2008 7.190 7.700 7.155 7.450 8,131,135 -0.26(-3.37%)
Oct 23, 2008 7.640 7.950 7.300 7.710 7,562,640 -0.27(-3.38%)
Oct 22, 2008 8.420 8.450 7.760 7.980 8,656,481 -0.52(-6.12%)
Oct 21, 2008 8.720 8.900 8.430 8.500 10,081,697 -0.36(-4.06%)
Oct 20, 2008 8.510 8.860 8.390 8.860 6,119,855 +0.47(+5.60%)
Oct 17, 2008 8.230 8.660 7.980 8.390 9,378,891 -0.06(-0.71%)
Oct 16, 2008 8.000 8.460 7.680 8.450 16,293,474 +0.35(+4.32%)
Oct 15, 2008 8.450 8.450 8.100 8.100 11,348,249 -0.41(-4.82%)
Oct 14, 2008 8.830 9.060 8.260 8.510 8,173,653 +0.02(+0.24%)
Oct 13, 2008 8.360 8.550 7.910 8.490 6,326,201 +0.62(+7.88%)
Oct 10, 2008 7.680 8.650 7.000 7.870 15,251,323 -0.16(-1.99%)
Oct 09, 2008 8.300 8.490 8.020 8.030 10,057,885 -0.12(-1.47%)
Oct 08, 2008 8.450 8.750 7.960 8.150 13,750,179 -0.50(-5.78%)
Oct 07, 2008 9.620 9.620 8.530 8.650 15,740,246 -0.76(-8.08%)
Oct 06, 2008 9.770 9.770 8.950 9.410 10,983,711 -0.59(-5.90%)
Oct 03, 2008 10.99 10.99 9.970 10.00 0 -0.82(-7.58%)
Oct 02, 2008 11.18 11.28 10.63 10.82 7,971,572 -0.48(-4.25%)
Oct 01, 2008 11.42 11.55 11.25 11.30 5,205,172 -0.23(-1.99%)
Sep 30, 2008 11.18 11.67 11.12 11.53 6,975,412 +0.48(+4.34%)
Sep 29, 2008 11.53 11.66 10.87 11.05 8,672,909 -0.77(-6.51%)
Sep 26, 2008 11.85 12.12 11.65 11.82 0 -0.29(-2.39%)
Sep 25, 2008 12.31 12.40 12.00 12.11 5,327,390 -0.12(-0.98%)
Sep 24, 2008 12.26 12.44 12.06 12.23 4,372,807 -0.02(-0.16%)
Sep 23, 2008 12.41 12.64 12.23 12.25 3,715,843 -0.15(-1.21%)
Sep 22, 2008 12.99 12.99 12.35 12.40 4,265,743 -0.64(-4.91%)
Sep 19, 2008 12.80 13.06 12.47 13.04 0 +0.47(+3.74%)
Sep 18, 2008 12.41 12.75 11.73 12.57 9,418,643 +0.37(+3.03%)
Sep 17, 2008 12.59 12.75 12.16 12.20 8,338,441 -0.58(-4.54%)
Sep 16, 2008 12.81 12.82 12.13 12.78 10,223,185 -0.17(-1.31%)
Sep 15, 2008 13.33 13.39 12.94 12.95 5,418,367 -0.44(-3.29%)
Sep 12, 2008 13.45 13.60 13.29 13.39 5,805,138 -0.14(-1.03%)
Sep 11, 2008 13.39 13.55 13.29 13.53 4,150,885 -0.05(-0.37%)
Sep 10, 2008 13.72 13.77 13.39 13.58 4,239,496 -0.03(-0.22%)
Sep 09, 2008 14.01 14.16 13.59 13.61 5,076,110 -0.48(-3.41%)
Sep 08, 2008 14.05 14.14 13.77 14.09 6,362,514 +0.33(+2.40%)
Sep 05, 2008 13.76 13.87 13.57 13.76 0 -0.06(-0.43%)
Sep 04, 2008 14.13 14.21 13.74 13.82 5,449,515 -0.43(-3.02%)
Sep 03, 2008 14.32 14.53 14.15 14.25 5,295,901 -0.11(-0.77%)
Sep 02, 2008 14.12 14.62 14.12 14.36 6,687,882 +0.43(+3.09%)
Aug 29, 2008 14.10 14.16 13.93 13.93 3,067,005 -0.27(-1.90%)
Aug 28, 2008 14.04 14.28 13.98 14.20 3,666,771 +0.23(+1.65%)
Aug 27, 2008 13.70 14.04 13.69 13.97 2,876,229 +0.25(+1.82%)
Aug 26, 2008 13.77 13.83 13.66 13.72 2,758,897 -0.09(-0.65%)
Aug 25, 2008 13.93 14.07 13.77 13.81 3,676,676 -0.22(-1.57%)
Aug 22, 2008 13.93 14.07 13.82 14.03 2,855,206 +0.13(+0.94%)
Aug 21, 2008 13.80 13.99 13.77 13.90 2,888,911 -0.06(-0.43%)
Aug 20, 2008 14.11 14.15 13.78 13.96 3,028,346 -0.02(-0.14%)
Aug 19, 2008 14.30 14.40 13.91 13.98 3,080,965 -0.34(-2.37%)
Aug 18, 2008 14.31 14.39 14.19 14.32 4,566,294 -0.07(-0.49%)
Aug 15, 2008 13.99 14.50 13.92 14.39 0 +0.46(+3.30%)
Aug 14, 2008 13.87 14.19 13.75 13.93 4,595,159 -0.17(-1.21%)
Aug 13, 2008 14.05 14.18 13.94 14.10 3,580,730 +0.04(+0.28%)
Aug 12, 2008 14.34 14.36 13.98 14.06 4,264,296 -0.28(-1.95%)
Aug 11, 2008 14.22 14.54 14.18 14.34 3,735,935 +0.06(+0.42%)
Aug 08, 2008 13.86 14.31 13.86 14.28 4,160,406 +0.32(+2.29%)
Aug 07, 2008 13.79 14.03 13.64 13.96 4,921,603 +0.09(+0.65%)
Aug 06, 2008 14.18 14.27 13.81 13.87 10,211,109 -0.26(-1.84%)
Aug 05, 2008 13.63 14.18 13.60 14.13 9,048,624 +0.58(+4.28%)
Aug 04, 2008 13.54 13.81 13.42 13.55 3,934,169 +0.02(+0.15%)
Aug 01, 2008 13.58 13.77 13.35 13.53 3,949,904 -0.11(-0.81%)
Jul 31, 2008 13.07 13.97 13.02 13.64 14,198,425 +0.50(+3.81%)
Jul 30, 2008 13.27 13.27 13.04 13.14 8,587,593 -0.09(-0.68%)
Jul 29, 2008 13.23 13.25 13.06 13.23 7,606,892 +0.06(+0.46%)
Jul 28, 2008 13.48 13.60 13.11 13.17 7,558,634 -0.38(-2.80%)
Jul 25, 2008 13.30 13.82 13.24 13.55 8,117,618 +0.28(+2.11%)
Jul 24, 2008 13.76 13.98 13.21 13.27 7,380,792 -0.76(-5.42%)
Jul 23, 2008 13.87 14.03 13.67 14.03 5,375,674 +0.26(+1.89%)
Jul 22, 2008 13.54 13.78 13.51 13.77 6,451,996 +0.16(+1.18%)
Jul 21, 2008 13.75 13.78 13.51 13.61 3,916,808 -0.09(-0.66%)
Jul 18, 2008 13.80 13.85 13.51 13.70 7,533,982 -0.12(-0.87%)
Jul 17, 2008 13.49 13.85 13.30 13.82 7,319,758 +0.37(+2.75%)
Jul 16, 2008 13.10 13.45 13.03 13.45 6,458,643 +0.30(+2.28%)
Jul 15, 2008 12.92 13.33 12.81 13.15 7,235,948 +0.10(+0.77%)
Jul 14, 2008 13.06 13.31 12.87 13.05 7,828,358 -0.01(-0.08%)
Jul 11, 2008 12.99 13.28 12.80 13.06 8,312,909 -0.10(-0.76%)
Jul 10, 2008 13.17 13.28 12.98 13.16 8,735,537 -0.02(-0.15%)
Jul 09, 2008 13.76 13.80 13.16 13.18 8,184,278 -0.59(-4.28%)
Jul 08, 2008 13.50 13.81 13.41 13.77 9,393,383 +0.31(+2.30%)
Jul 07, 2008 13.46 13.64 13.27 13.46 8,267,127 -0.02(-0.15%)
Jul 04, 2008 13.30 13.55 13.17 13.48 3,849,674 +0.00(+0.00%)
Jul 03, 2008 13.30 13.55 13.17 13.48 3,849,674 +0.25(+1.89%)
Jul 02, 2008 13.37 13.40 12.91 13.23 10,484,491 -0.11(-0.82%)
Jul 01, 2008 13.37 13.47 13.10 13.34 9,711,415 -0.22(-1.62%)
Jun 30, 2008 13.49 13.84 13.32 13.56 9,808,198 +0.03(+0.22%)
Jun 27, 2008 13.60 13.60 13.31 13.53 10,500,682 -0.08(-0.59%)
Jun 26, 2008 13.70 13.74 13.55 13.61 5,891,058 -0.27(-1.95%)
Jun 25, 2008 13.74 13.88 13.68 13.88 7,563,842 +0.18(+1.31%)
Jun 24, 2008 13.44 13.82 13.44 13.70 7,111,501 +0.18(+1.33%)
Jun 23, 2008 14.05 14.10 13.49 13.52 11,488,378 -0.50(-3.57%)
Jun 20, 2008 14.01 14.13 13.75 14.02 7,955,306 -0.13(-0.92%)
Jun 19, 2008 13.82 14.22 13.81 14.15 8,320,914 +0.28(+2.02%)
Jun 18, 2008 13.74 13.92 13.54 13.87 9,233,677 +0.15(+1.09%)
Jun 17, 2008 13.52 13.86 13.47 13.72 7,079,134 +0.30(+2.24%)
Jun 16, 2008 13.60 13.74 13.41 13.42 7,706,476 -0.30(-2.19%)
Jun 13, 2008 13.49 13.78 13.43 13.72 6,149,460 +0.29(+2.16%)
Jun 12, 2008 13.36 13.67 13.35 13.43 6,874,152 +0.15(+1.13%)
Jun 11, 2008 13.47 13.50 13.24 13.28 6,219,823 -0.23(-1.70%)
Jun 10, 2008 13.50 13.63 13.32 13.51 5,897,738 +0.03(+0.22%)
Jun 09, 2008 13.38 13.51 13.27 13.48 7,347,369 +0.09(+0.67%)
Jun 06, 2008 13.64 13.64 13.28 13.39 6,923,790 -0.34(-2.48%)
Jun 05, 2008 13.60 13.75 13.49 13.73 4,556,517 +0.13(+0.96%)
Jun 04, 2008 13.43 13.71 13.39 13.60 4,661,150 +0.16(+1.19%)
Jun 03, 2008 13.36 13.71 13.35 13.44 5,424,303 +0.10(+0.75%)
Jun 02, 2008 13.50 13.59 13.22 13.34 4,326,361 -0.24(-1.77%)
May 30, 2008 13.75 13.80 13.56 13.58 7,779,736 -0.12(-0.88%)
May 29, 2008 13.59 13.73 13.45 13.70 3,372,076 +0.11(+0.81%)
May 28, 2008 13.53 13.70 13.47 13.59 4,692,682 +0.03(+0.22%)
May 27, 2008 13.45 13.62 13.38 13.56 4,475,920 +0.09(+0.67%)
May 26, 2008 13.81 13.88 13.41 13.47 0 +0.00(+0.00%)
May 23, 2008 13.81 13.88 13.41 13.47 6,733,186 -0.43(-3.09%)
May 22, 2008 13.69 13.99 13.62 13.90 5,462,098 +0.20(+1.46%)
May 21, 2008 14.03 14.07 13.59 13.70 7,650,318 -0.32(-2.28%)
May 20, 2008 14.02 14.14 13.85 14.02 5,680,461 -0.10(-0.71%)
May 19, 2008 14.39 14.60 14.03 14.12 8,103,939 -0.29(-2.01%)
May 16, 2008 14.51 14.56 14.22 14.41 4,053,539 -0.11(-0.76%)
May 15, 2008 14.32 14.56 14.20 14.52 6,400,110 +0.18(+1.26%)
May 14, 2008 14.51 14.80 14.31 14.34 8,210,024 -0.13(-0.90%)
May 13, 2008 14.31 14.53 14.23 14.47 6,735,251 +0.17(+1.19%)
May 12, 2008 14.24 14.36 14.15 14.30 5,070,103 +0.07(+0.49%)
May 09, 2008 14.42 14.42 14.05 14.23 3,787,036 -0.30(-2.06%)
May 08, 2008 14.52 14.62 14.32 14.53 6,015,142 +0.14(+0.97%)
May 07, 2008 14.58 14.70 14.36 14.39 6,663,067 -0.21(-1.44%)
May 06, 2008 14.25 14.67 14.24 14.60 6,323,852 +0.22(+1.53%)
May 05, 2008 14.32 14.42 14.28 14.38 3,342,738 -0.07(-0.48%)
May 02, 2008 14.38 14.63 14.23 14.45 4,687,857 -0.03(-0.21%)
May 01, 2008 13.93 14.50 13.93 14.48 6,230,125 +0.51(+3.65%)
Apr 30, 2008 14.04 14.17 13.93 13.97 5,889,842 -0.07(-0.50%)
Apr 29, 2008 14.03 14.08 13.92 14.04 3,593,111 +0.02(+0.14%)
Apr 28, 2008 14.06 14.14 13.92 14.02 4,028,060 +0.00(+0.00%)
Apr 25, 2008 14.06 14.17 13.79 14.02 7,598,882 -0.03(-0.21%)
Apr 24, 2008 14.02 14.18 13.87 14.05 5,591,908 +0.03(+0.21%)
Apr 23, 2008 14.04 14.18 13.94 14.02 7,644,454 +0.03(+0.21%)
Apr 22, 2008 14.50 14.58 13.91 13.99 5,676,930 -0.60(-4.11%)
Apr 21, 2008 14.60 14.65 14.23 14.59 5,676,803 +0.02(+0.14%)
Apr 18, 2008 14.96 14.97 14.53 14.57 7,526,315 +0.07(+0.48%)
Apr 17, 2008 14.71 14.82 14.48 14.50 8,818,086 -0.32(-2.16%)
Apr 16, 2008 14.59 14.84 14.53 14.82 3,425,529 +0.32(+2.21%)
Apr 15, 2008 14.62 14.67 14.33 14.50 2,835,961 -0.06(-0.41%)
Apr 14, 2008 14.69 14.83 14.50 14.56 3,706,835 -0.15(-1.02%)
Apr 11, 2008 14.95 15.14 14.66 14.71 5,739,398 -0.34(-2.26%)
Apr 10, 2008 14.89 15.17 14.74 15.05 4,419,896 +0.24(+1.62%)
Apr 09, 2008 15.12 15.12 14.74 14.81 3,281,415 -0.12(-0.80%)
Apr 08, 2008 14.88 14.99 14.79 14.93 4,559,685 +0.05(+0.34%)
Apr 07, 2008 15.18 15.18 14.82 14.88 4,317,423 -0.22(-1.46%)
Apr 04, 2008 15.23 15.30 15.01 15.10 3,346,657 -0.14(-0.92%)
Apr 03, 2008 15.25 15.43 15.09 15.24 4,032,031 -0.12(-0.78%)
Apr 02, 2008 15.25 15.42 15.20 15.36 4,054,222 +0.14(+0.92%)
Apr 01, 2008 14.98 15.26 14.97 15.22 4,073,253 +0.25(+1.67%)
Mar 31, 2008 14.85 15.10 14.79 14.97 5,325,441 +0.09(+0.60%)
Mar 28, 2008 15.01 16.00 14.84 14.88 4,653,455 -0.09(-0.60%)
Mar 27, 2008 15.07 15.12 14.87 14.97 6,741,959 -0.03(-0.20%)
Mar 26, 2008 15.29 15.31 14.94 15.00 4,654,567 -0.38(-2.47%)
Mar 25, 2008 15.28 15.46 15.20 15.38 3,699,457 +0.08(+0.52%)
Mar 24, 2008 15.21 15.43 15.20 15.30 3,640,600 +0.04(+0.26%)
Mar 21, 2008 14.90 15.31 14.85 15.26 5,670,323 +0.00(+0.00%)
Mar 20, 2008 14.90 15.31 14.85 15.26 5,670,323 +0.38(+2.55%)
Mar 19, 2008 15.16 15.28 14.82 14.88 6,191,591 -0.28(-1.85%)
Mar 18, 2008 14.65 15.16 14.55 15.16 7,253,767 +0.75(+5.20%)
Mar 17, 2008 13.80 14.54 13.80 14.41 6,629,568 +0.25(+1.77%)
Mar 14, 2008 14.40 14.40 13.85 14.16 9,915,489 -0.16(-1.12%)
Mar 13, 2008 14.28 14.44 13.97 14.32 5,121,320 -0.15(-1.04%)
Mar 12, 2008 14.47 14.76 14.46 14.47 4,960,766 +0.00(+0.00%)
Mar 11, 2008 14.37 14.48 14.00 14.47 7,026,238 +0.39(+2.77%)
Mar 10, 2008 13.91 14.29 13.91 14.08 7,147,231 +0.21(+1.51%)
Mar 07, 2008 14.02 14.15 13.80 13.87 5,946,937 -0.29(-2.05%)
Mar 06, 2008 14.36 14.40 14.12 14.16 4,601,127 -0.23(-1.60%)
Mar 05, 2008 14.43 14.49 14.22 14.39 5,922,090 -0.02(-0.14%)
Mar 04, 2008 14.50 14.64 14.22 14.41 6,537,807 -0.31(-2.11%)
Mar 03, 2008 14.65 14.79 14.60 14.72 3,563,918 +0.02(+0.14%)
Feb 29, 2008 14.91 15.00 14.65 14.70 4,692,666 -0.39(-2.58%)
Feb 28, 2008 15.40 15.43 15.08 15.09 3,694,449 -0.40(-2.58%)
Feb 27, 2008 15.02 15.53 15.02 15.49 4,287,885 +0.39(+2.58%)
Feb 26, 2008 14.96 15.16 14.86 15.10 4,962,171 +0.06(+0.40%)
Feb 25, 2008 14.90 15.11 14.74 15.04 6,024,142 +0.17(+1.14%)
Feb 22, 2008 14.77 14.94 14.56 14.87 4,086,424 +0.12(+0.81%)
Feb 21, 2008 15.20 15.23 14.70 14.75 5,048,030 -0.43(-2.83%)
Feb 20, 2008 14.94 15.28 14.85 15.18 4,571,394 +0.15(+1.00%)
Feb 19, 2008 15.06 15.22 14.89 15.03 4,714,756 +0.11(+0.74%)
Feb 18, 2008 14.98 14.98 14.75 14.92 0 +0.00(+0.00%)
Feb 15, 2008 14.98 14.98 14.75 14.92 3,680,487 -0.09(-0.60%)
Feb 14, 2008 15.41 15.45 14.90 15.01 4,347,978 -0.48(-3.10%)
Feb 13, 2008 15.13 15.60 15.05 15.49 5,714,718 +0.44(+2.92%)
Feb 12, 2008 15.34 15.40 14.98 15.05 4,672,484 -0.23(-1.51%)
Feb 11, 2008 15.30 15.38 15.21 15.28 4,273,909 -0.05(-0.33%)
Feb 08, 2008 15.03 15.45 14.91 15.33 5,481,710 +0.23(+1.52%)
Feb 07, 2008 15.13 15.28 14.89 15.10 6,729,686 -0.03(-0.20%)
Feb 06, 2008 15.30 15.54 15.03 15.13 6,266,877 -0.10(-0.66%)
Feb 05, 2008 15.23 15.47 15.15 15.23 5,877,972 -0.24(-1.55%)
Feb 04, 2008 15.79 15.85 15.44 15.47 7,361,009 -0.32(-2.03%)
Feb 01, 2008 15.55 15.94 15.32 15.79 7,070,704 +0.36(+2.33%)
Jan 31, 2008 15.24 15.73 15.00 15.43 8,492,450 -0.02(-0.13%)
Jan 30, 2008 14.93 15.78 14.83 15.45 8,003,320 +0.43(+2.86%)
Jan 29, 2008 15.26 15.26 14.79 15.02 7,300,446 -0.15(-0.99%)
Jan 28, 2008 14.68 15.19 14.47 15.17 9,460,108 +0.71(+4.91%)
Jan 25, 2008 14.53 14.69 14.31 14.46 10,689,708 +0.13(+0.91%)
Jan 24, 2008 14.00 14.35 13.75 14.33 11,872,018 +1.08(+8.15%)
Jan 23, 2008 12.99 13.36 12.30 13.25 12,207,506 +0.15(+1.15%)
Jan 22, 2008 12.80 13.29 12.47 13.10 7,046,409 -0.16(-1.21%)
Jan 21, 2008 13.53 14.40 13.19 13.26 0 +0.00(+0.00%)
Jan 18, 2008 13.53 14.40 13.19 13.26 8,406,372 -0.20(-1.49%)
Jan 17, 2008 13.89 13.97 13.39 13.46 5,825,489 -0.42(-3.03%)
Jan 16, 2008 13.96 14.11 13.59 13.88 10,101,540 -0.12(-0.86%)
Jan 15, 2008 14.34 14.39 13.84 14.00 6,623,832 -0.49(-3.38%)
Jan 14, 2008 14.37 14.57 14.10 14.49 3,849,170 +0.21(+1.47%)
Jan 11, 2008 14.54 14.65 14.20 14.28 5,841,936 -0.41(-2.79%)
Jan 10, 2008 14.87 14.87 14.35 14.69 7,632,365 -0.31(-2.07%)
Jan 09, 2008 14.68 15.12 14.68 15.00 8,511,674 +0.18(+1.21%)
Jan 08, 2008 15.14 15.26 14.76 14.82 4,786,689 -0.28(-1.85%)
Jan 07, 2008 15.18 15.41 14.98 15.10 6,421,606 -0.01(-0.07%)
Jan 04, 2008 15.54 15.61 15.08 15.11 4,578,660 -0.59(-3.76%)
Jan 03, 2008 15.84 15.90 15.66 15.70 4,205,085 -0.12(-0.76%)
Jan 02, 2008 16.20 16.43 15.78 15.82 5,591,509 -0.37(-2.29%)
Jan 01, 2008 16.32 16.33 16.10 16.19 0 +0.00(+0.00%)
Dec 31, 2007 16.32 16.33 16.10 16.19 3,127,356 -0.15(-0.92%)
Dec 28, 2007 16.21 16.39 16.10 16.34 2,806,606 +0.15(+0.93%)
Dec 27, 2007 16.33 16.43 16.18 16.19 3,334,388 -0.30(-1.82%)
Dec 26, 2007 16.45 16.50 16.25 16.49 3,039,622 +0.11(+0.67%)
Dec 24, 2007 16.49 16.50 16.30 16.38 1,267,452 -0.06(-0.36%)
Dec 21, 2007 16.39 16.60 16.29 16.44 6,639,667 +0.20(+1.23%)
Dec 20, 2007 15.98 16.35 15.91 16.24 4,558,814 +0.41(+2.59%)
Dec 19, 2007 16.08 16.08 15.71 15.83 5,563,701 -0.08(-0.50%)
Dec 18, 2007 16.01 16.05 15.85 15.91 5,020,248 -0.02(-0.13%)
Dec 17, 2007 16.09 16.30 15.88 15.93 4,458,146 -0.24(-1.48%)
Dec 14, 2007 16.52 16.63 16.17 16.17 4,293,602 -0.48(-2.88%)
Dec 13, 2007 16.55 16.77 16.51 16.65 3,201,616 -0.01(-0.06%)
Dec 12, 2007 17.19 17.31 16.52 16.66 6,248,155 -0.19(-1.13%)
Dec 11, 2007 17.64 17.65 16.81 16.85 5,431,371 -0.79(-4.48%)
Dec 10, 2007 17.56 17.68 17.50 17.64 2,424,423 +0.09(+0.51%)
Dec 07, 2007 17.57 17.68 17.28 17.55 4,310,529 -0.02(-0.11%)
Dec 06, 2007 16.79 17.61 16.71 17.57 6,342,200 +0.77(+4.58%)
Dec 05, 2007 16.85 16.93 16.71 16.80 3,961,780 +0.07(+0.42%)
Dec 04, 2007 16.53 16.96 16.53 16.73 4,627,219 +0.07(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.